FTSE All-World Ex-US ETF Vanguard (NY: VEU )

52.21 +0.04 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.22 41.23 40.99 41.07 2,567,702 -0.43(-1.03%)
Apr 29, 2015 41.55 41.66 41.36 41.49 1,747,996 -0.32(-0.77%)
Apr 28, 2015 41.73 41.83 41.57 41.81 1,179,023 +0.06(+0.15%)
Apr 27, 2015 41.82 41.94 41.73 41.75 1,652,968 +0.16(+0.39%)
Apr 24, 2015 41.50 41.66 41.40 41.59 1,694,950 +0.19(+0.47%)
Apr 23, 2015 40.99 41.45 40.95 41.40 2,448,775 +0.23(+0.57%)
Apr 22, 2015 41.07 41.19 40.90 41.16 1,548,393 +0.13(+0.31%)
Apr 21, 2015 40.70 41.15 40.97 41.03 1,225,230 +0.34(+0.83%)
Apr 20, 2015 40.74 40.80 40.67 40.70 1,160,001 +0.00(+0.00%)
Apr 17, 2015 40.71 40.74 40.53 40.70 1,689,928 -0.56(-1.35%)
Apr 16, 2015 41.19 41.34 40.99 41.25 1,243,739 +0.18(+0.43%)
Apr 15, 2015 40.97 41.13 40.81 41.07 1,826,410 +0.22(+0.53%)
Apr 14, 2015 40.75 40.89 40.71 40.86 1,232,158 +0.31(+0.77%)
Apr 13, 2015 40.72 40.77 40.52 40.54 1,592,956 -0.23(-0.57%)
Apr 10, 2015 40.61 40.78 40.59 40.78 1,483,525 +0.07(+0.18%)
Apr 09, 2015 40.66 40.72 40.52 40.70 2,078,272 +0.16(+0.40%)
Apr 08, 2015 40.80 40.80 40.39 40.54 1,490,341 +0.31(+0.78%)
Apr 07, 2015 40.37 40.51 40.23 40.23 1,270,729 -0.05(-0.12%)
Apr 06, 2015 40.12 40.47 40.01 40.28 1,539,661 +0.43(+1.09%)
Apr 02, 2015 39.68 39.84 39.84 39.84 1,495,568 +0.34(+0.86%)
Apr 01, 2015 39.46 39.52 39.23 39.50 4,393,773 +0.30(+0.76%)
Mar 31, 2015 39.13 39.34 39.04 39.21 1,317,558 -0.40(-1.02%)
Mar 30, 2015 39.54 39.71 39.50 39.61 2,032,728 +0.16(+0.41%)
Mar 27, 2015 39.45 39.49 39.31 39.45 1,137,971 +0.06(+0.16%)
Mar 26, 2015 39.41 39.48 39.17 39.38 2,126,892 -0.31(-0.79%)
Mar 25, 2015 40.16 40.18 39.67 39.70 1,744,856 -0.28(-0.70%)
Mar 24, 2015 40.06 40.14 39.97 39.98 1,941,524 -0.03(-0.08%)
Mar 23, 2015 39.91 40.09 39.87 40.01 1,805,178 +0.17(+0.42%)
Mar 20, 2015 39.62 39.97 39.56 39.84 1,557,464 +0.79(+2.02%)
Mar 19, 2015 39.17 39.21 38.98 39.06 1,574,068 -0.50(-1.26%)
Mar 18, 2015 38.73 39.65 38.72 39.55 2,057,217 +0.82(+2.11%)
Mar 17, 2015 38.64 38.77 38.49 38.73 1,970,964 -0.02(-0.06%)
Mar 16, 2015 38.65 38.81 38.58 38.76 1,490,638 +0.43(+1.13%)
Mar 13, 2015 38.41 38.41 38.12 38.33 1,380,994 -0.26(-0.69%)
Mar 12, 2015 38.61 38.67 38.47 38.59 1,287,923 +0.43(+1.11%)
Mar 11, 2015 38.14 38.25 38.04 38.17 1,449,816 +0.11(+0.30%)
Mar 10, 2015 38.32 38.33 38.05 38.05 2,204,156 -0.83(-2.14%)
Mar 09, 2015 38.90 38.93 38.80 38.89 1,656,221 +0.02(+0.04%)
Mar 06, 2015 39.18 39.18 38.83 38.87 1,633,842 -0.53(-1.34%)
Mar 05, 2015 39.51 39.54 39.33 39.40 1,185,365 +0.02(+0.04%)
Mar 04, 2015 39.40 39.55 39.12 39.38 1,424,277 -0.17(-0.43%)
Mar 03, 2015 39.69 39.71 39.50 39.55 1,652,493 -0.24(-0.60%)
Mar 02, 2015 39.79 39.79 39.66 39.79 2,400,462 +0.02(+0.06%)
Feb 27, 2015 39.79 39.93 39.71 39.77 1,783,883 +0.02(+0.04%)
Feb 26, 2015 39.79 39.85 39.68 39.75 1,291,135 -0.09(-0.22%)
Feb 25, 2015 39.78 39.91 39.71 39.84 1,404,280 +0.02(+0.06%)
Feb 24, 2015 39.57 39.86 39.46 39.82 1,798,502 +0.29(+0.73%)
Feb 23, 2015 39.52 39.58 39.43 39.53 2,048,646 -0.20(-0.50%)
Feb 20, 2015 39.33 39.81 39.22 39.73 2,080,565 +0.35(+0.90%)
Feb 19, 2015 39.36 39.52 39.29 39.38 1,474,345 -0.03(-0.08%)
Feb 18, 2015 39.30 39.48 39.21 39.41 2,258,677 +0.16(+0.41%)
Feb 17, 2015 39.12 39.29 38.97 39.25 2,210,642 +0.10(+0.27%)
Feb 13, 2015 39.04 39.14 39.14 39.14 2,044,111 +0.27(+0.70%)
Feb 12, 2015 38.59 38.87 38.50 38.87 1,785,433 +0.63(+1.66%)
Feb 11, 2015 38.18 38.33 38.05 38.24 1,496,489 -0.22(-0.56%)
Feb 10, 2015 38.42 38.49 38.20 38.45 1,467,660 +0.24(+0.63%)
Feb 09, 2015 38.15 38.31 38.10 38.21 1,578,636 -0.10(-0.27%)
Feb 06, 2015 38.51 38.59 38.22 38.32 3,071,366 -0.51(-1.32%)
Feb 05, 2015 38.54 38.86 38.52 38.83 1,441,333 +0.47(+1.23%)
Feb 04, 2015 38.46 38.65 38.34 38.36 1,907,031 -0.31(-0.81%)
Feb 03, 2015 38.33 38.72 38.29 38.67 2,065,055 +0.59(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.